Wendys Company (NQ: WEN )

22.73 USD -0.59 (-2.51%)
Streaming Delayed Price Updated: 1:50 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 23.20 23.41 23.13 23.32 2,327,773 +0.11(+0.47%)
Jul 30, 2021 23.11 23.39 23.08 23.21 1,605,073 +0.03(+0.13%)
Jul 29, 2021 23.25 23.50 23.05 23.18 1,383,629 +0.02(+0.09%)
Jul 28, 2021 23.27 23.47 23.03 23.16 3,001,765 -0.26(-1.11%)
Jul 27, 2021 23.14 23.61 22.96 23.42 4,394,501 +0.44(+1.91%)
Jul 26, 2021 22.82 23.02 22.71 22.98 2,087,077 +0.16(+0.70%)
Jul 23, 2021 23.06 23.14 22.72 22.82 2,334,241 -0.10(-0.44%)
Jul 22, 2021 22.62 22.95 22.50 22.92 1,812,694 +0.20(+0.88%)
Jul 21, 2021 22.50 22.82 22.42 22.72 1,865,722 +0.48(+2.16%)
Jul 20, 2021 21.92 22.38 21.83 22.24 1,739,437 +0.34(+1.55%)
Jul 19, 2021 21.65 21.97 21.50 21.90 2,278,402 -0.19(-0.86%)
Jul 16, 2021 22.39 22.55 22.07 22.09 1,541,640 -0.19(-0.85%)
Jul 15, 2021 22.45 22.48 22.03 22.28 1,825,310 -0.29(-1.28%)
Jul 14, 2021 22.78 22.92 22.54 22.57 1,737,784 -0.22(-0.97%)
Jul 13, 2021 22.81 22.90 22.63 22.79 2,682,850 -0.11(-0.48%)
Jul 12, 2021 22.86 23.14 22.86 22.90 1,735,976 -0.11(-0.48%)
Jul 09, 2021 22.86 23.18 22.84 23.01 1,770,811 +0.26(+1.14%)
Jul 08, 2021 22.21 22.79 22.14 22.75 1,955,713 +0.04(+0.18%)
Jul 07, 2021 22.99 23.01 22.66 22.71 1,525,761 -0.37(-1.60%)
Jul 06, 2021 23.15 23.15 22.72 23.08 2,227,789 -0.09(-0.39%)
Jul 02, 2021 23.20 23.28 23.07 23.17 1,161,235 -0.02(-0.09%)
Jul 01, 2021 23.46 23.48 23.15 23.19 2,299,940 -0.23(-0.98%)
Jun 30, 2021 22.88 23.49 22.86 23.42 3,598,738 +0.55(+2.40%)
Jun 29, 2021 23.29 23.29 22.85 22.87 1,631,459 -0.26(-1.12%)
Jun 28, 2021 23.16 23.17 22.95 23.13 1,939,304 -0.04(-0.17%)
Jun 25, 2021 23.20 23.30 22.97 23.17 4,686,698 -0.13(-0.56%)
Jun 24, 2021 23.24 23.37 22.98 23.30 3,303,508 +0.07(+0.30%)
Jun 23, 2021 23.17 23.35 23.00 23.23 1,847,909 +0.02(+0.09%)
Jun 22, 2021 23.60 23.70 23.06 23.21 2,452,908 -0.35(-1.49%)
Jun 21, 2021 23.09 23.57 22.89 23.56 3,240,553 +0.46(+1.99%)
Jun 18, 2021 23.30 23.40 22.96 23.10 3,277,152 -0.40(-1.70%)
Jun 17, 2021 23.89 24.06 23.30 23.50 2,949,655 -0.39(-1.63%)
Jun 16, 2021 23.65 24.08 23.46 23.89 3,167,143 +0.16(+0.67%)
Jun 15, 2021 24.42 24.65 23.67 23.73 4,686,000 -0.67(-2.75%)
Jun 14, 2021 24.58 24.89 24.18 24.40 5,596,679 +0.26(+1.08%)
Jun 11, 2021 24.38 24.61 23.79 24.14 5,715,184 -0.28(-1.15%)
Jun 10, 2021 25.60 25.61 23.93 24.42 11,481,104 -0.79(-3.13%)
Jun 09, 2021 28.92 29.03 25.10 25.21 36,270,169 -3.66(-12.68%)
Jun 08, 2021 27.34 29.46 25.39 28.87 87,460,160 +5.93(+25.85%)
Jun 07, 2021 22.97 23.05 22.84 22.94 3,243,609 +0.08(+0.35%)
Jun 04, 2021 23.09 23.12 22.73 22.86 1,540,361 -0.14(-0.61%)
Jun 03, 2021 23.16 23.19 22.97 23.00 2,206,361 -0.24(-1.03%)
Jun 02, 2021 23.31 23.36 23.15 23.24 1,694,727 +0.04(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.